Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
3.082
3.176
2.992
3.089
31,022
+0.00(+0.00%)
Nov 29, 2022
2.945
3.089
2.938
3.089
43,941
+0.19(+6.47%)
Nov 28, 2022
2.901
2.988
2.901
2.901
133,758
+0.00(+0.00%)
Nov 25, 2022
2.851
2.938
2.803
2.901
22,756
+0.12(+4.33%)
Nov 23, 2022
2.740
2.802
2.740
2.781
60,303
+0.04(+1.51%)
Nov 22, 2022
2.712
2.815
2.685
2.740
71,384
+0.00(+0.00%)
Nov 21, 2022
2.753
2.807
2.719
2.740
49,037
-0.08(-2.69%)
Nov 18, 2022
2.691
2.815
2.685
2.815
18,121
+0.12(+4.34%)
Nov 17, 2022
2.767
2.802
2.685
2.698
71,091
-0.12(-4.39%)
Nov 16, 2022
2.767
2.850
2.767
2.822
41,649
+0.01(+0.49%)
Nov 15, 2022
2.829
2.912
2.808
2.808
80,661
-0.06(-2.16%)
Nov 14, 2022
2.850
2.905
2.808
2.870
69,356
+0.02(+0.72%)
Nov 11, 2022
2.726
2.850
2.691
2.850
72,835
+0.16(+5.88%)
Nov 10, 2022
2.631
2.822
2.631
2.691
6,374
+0.08(+2.89%)
Nov 09, 2022
2.719
2.743
2.609
2.616
10,923
-0.10(-3.80%)
Nov 08, 2022
2.747
2.808
2.674
2.719
51,855
-0.06(-1.99%)
Nov 07, 2022
2.905
2.928
2.760
2.774
69,988
-0.14(-4.95%)
Nov 04, 2022
2.905
2.931
2.845
2.919
28,220
+0.08(+2.91%)
Nov 03, 2022
2.870
2.932
2.836
2.836
75,752
-0.08(-2.60%)
Nov 02, 2022
2.981
2.981
2.873
2.912
20,891
-0.04(-1.40%)
Nov 01, 2022
2.953
2.992
2.895
2.953
60,615
+0.01(+0.47%)
Oct 31, 2022
2.919
2.974
2.823
2.939
75,407
+0.04(+1.43%)
Oct 28, 2022
2.857
2.979
2.795
2.898
99,021
+0.05(+1.81%)
Oct 27, 2022
2.891
2.891
2.822
2.846
50,167
-0.04(-1.55%)
Oct 26, 2022
2.788
2.891
2.781
2.891
44,436
+0.07(+2.44%)
Oct 25, 2022
2.712
2.857
2.685
2.822
106,104
+0.15(+5.67%)
Oct 24, 2022
2.691
2.747
2.650
2.671
63,865
-0.08(-3.00%)
Oct 21, 2022
2.678
2.795
2.678
2.753
81,084
+0.06(+2.30%)
Oct 20, 2022
2.719
2.857
2.691
2.691
113,346
-0.06(-2.01%)
Oct 19, 2022
2.747
2.802
2.717
2.747
61,546
-0.04(-1.48%)
Oct 18, 2022
2.815
2.857
2.760
2.788
20,849
-0.03(-0.98%)
Oct 17, 2022
2.753
2.866
2.681
2.815
81,155
+0.07(+2.51%)
Oct 14, 2022
2.836
2.877
2.740
2.747
34,824
-0.09(-3.16%)
Oct 13, 2022
2.740
2.891
2.687
2.836
103,883
+0.07(+2.49%)
Oct 12, 2022
2.691
2.767
2.685
2.767
62,127
+0.11(+4.14%)
Oct 11, 2022
2.753
2.788
2.657
2.657
59,897
-0.13(-4.69%)
Oct 10, 2022
2.891
2.891
2.767
2.788
13,883
-0.07(-2.41%)
Oct 07, 2022
2.815
2.860
2.795
2.857
34,926
-0.01(-0.24%)
Oct 06, 2022
2.795
2.870
2.795
2.864
54,521
+0.07(+2.46%)
Oct 05, 2022
2.850
2.857
2.788
2.795
17,450
-0.06(-1.93%)
Oct 04, 2022
2.836
2.982
2.836
2.850
101,639
+0.00(+0.09%)
Oct 03, 2022
2.802
2.919
2.795
2.847
213,177
+0.05(+1.62%)
Sep 30, 2022
2.705
2.808
2.698
2.802
56,258
+0.06(+2.26%)
Sep 29, 2022
2.664
2.740
2.650
2.740
123,142
+0.10(+3.92%)
Sep 28, 2022
2.609
2.685
2.547
2.636
146,671
+0.06(+2.41%)
Sep 27, 2022
2.471
2.602
2.402
2.574
14,722
+0.05(+1.91%)
Sep 26, 2022
2.533
2.648
2.485
2.526
93,190
-0.07(-2.65%)
Sep 23, 2022
2.616
2.650
2.409
2.595
292,097
-0.08(-2.84%)
Sep 22, 2022
2.753
2.753
2.636
2.671
223,154
-0.07(-2.51%)
Sep 21, 2022
2.864
2.864
2.698
2.740
104,018
-0.09(-3.16%)
Sep 20, 2022
2.912
2.912
2.802
2.829
82,210
-0.03(-1.20%)
Sep 19, 2022
2.753
2.926
2.726
2.864
274,272
+0.10(+3.48%)
Sep 16, 2022
2.774
2.851
2.742
2.767
42,428
-0.10(-3.60%)
Sep 15, 2022
2.994
3.015
2.843
2.870
20,564
-0.14(-4.58%)
Sep 14, 2022
3.077
3.166
2.987
3.008
87,453
-0.01(-0.46%)
Sep 13, 2022
2.974
3.096
2.877
3.022
55,199
-0.06(-1.79%)
Sep 12, 2022
3.098
3.167
3.070
3.077
97,882
+0.01(+0.45%)
Sep 09, 2022
2.926
3.194
2.926
3.063
195,347
+0.10(+3.25%)
Sep 08, 2022
2.885
3.029
2.840
2.967
88,404
+0.07(+2.38%)
Sep 07, 2022
2.926
2.946
2.815
2.898
220,840
+0.02(+0.60%)
Sep 06, 2022
2.705
2.891
2.691
2.881
82,862
+0.21(+7.86%)
Sep 02, 2022
2.788
2.802
2.664
2.671
69,315
-0.08(-3.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.